Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 151.44 153.34 149.67 149.80 20,230,956 -3.15(-2.06%)
Apr 29, 2021 153.69 154.06 150.42 152.94 17,347,068 +0.48(+0.31%)
Apr 28, 2021 153.34 155.01 151.85 152.46 20,972,386 -1.05(-0.68%)
Apr 27, 2021 155.48 156.39 153.24 153.51 16,484,038 -0.96(-0.62%)
Apr 26, 2021 151.55 154.48 150.95 154.47 19,811,446 +2.12(+1.39%)
Apr 23, 2021 149.05 153.04 148.71 152.35 22,822,498 +4.14(+2.79%)
Apr 22, 2021 153.44 154.08 147.54 148.21 27,807,594 -5.09(-3.32%)
Apr 21, 2021 150.89 153.32 150.72 153.30 21,699,290 +1.89(+1.25%)
Apr 20, 2021 152.93 154.66 149.33 151.41 33,456,530 -1.90(-1.24%)
Apr 19, 2021 155.06 157.76 152.03 153.31 40,503,612 -5.50(-3.46%)
Apr 16, 2021 160.21 161.34 158.34 158.81 33,587,064 -2.24(-1.39%)
Apr 15, 2021 156.31 161.82 156.00 161.05 59,926,896 +8.58(+5.63%)
Apr 14, 2021 155.94 156.89 151.97 152.47 38,604,068 -4.02(-2.57%)
Apr 13, 2021 152.01 156.69 150.96 156.48 67,701,808 +4.70(+3.09%)
Apr 12, 2021 142.61 153.22 141.11 151.79 86,999,080 +8.07(+5.62%)
Apr 09, 2021 141.86 143.79 141.47 143.71 19,555,614 +0.83(+0.58%)
Apr 08, 2021 142.25 144.43 142.21 142.89 24,462,074 +1.73(+1.23%)
Apr 07, 2021 138.53 142.15 136.84 141.15 25,157,342 +2.81(+2.03%)
Apr 06, 2021 139.72 140.26 137.46 138.34 19,188,846 -1.26(-0.90%)
Apr 05, 2021 138.40 139.86 137.06 139.60 25,586,570 +1.75(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.